Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.717,67 +642,18 (+1,05%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-05-17 3:23PM EDT | 80.00 | 74.50 | 63.50 | 67.40 | 0.00 | - | 2 | 0 | 317.38% |
| JNJ240621C00085000 | 2024-05-17 2:47PM EDT | 85.00 | 69.75 | 58.75 | 61.05 | 0.00 | - | 50 | 0 | 218.95% |
| JNJ240621C00090000 | 2024-05-17 2:47PM EDT | 90.00 | 64.45 | 53.55 | 57.05 | 0.00 | - | 35 | 0 | 251.47% |
| JNJ240621C00095000 | 2024-05-17 12:44PM EDT | 95.00 | 59.30 | 49.95 | 51.20 | 0.00 | - | 5 | 0 | 121.09% |
| JNJ240621C00100000 | 2024-05-31 1:58PM EDT | 100.00 | 47.41 | 44.05 | 47.40 | 0.00 | - | 2 | 3 | 134.77% |
| JNJ240621C00105000 | 2024-05-17 12:44PM EDT | 105.00 | 49.25 | 39.05 | 42.45 | 0.00 | - | 5 | 0 | 121.88% |
| JNJ240621C00110000 | 2024-05-17 2:47PM EDT | 110.00 | 43.95 | 33.85 | 36.90 | 0.00 | - | 50 | 3 | 159.57% |
| JNJ240621C00115000 | 2024-05-17 2:47PM EDT | 115.00 | 39.85 | 28.65 | 32.45 | 0.00 | - | 75 | 0 | 61.72% |
| JNJ240621C00120000 | 2024-05-24 12:27PM EDT | 120.00 | 28.81 | 24.10 | 26.70 | 0.00 | - | 2 | 2 | 115.28% |
| JNJ240621C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 27.48 | 20.40 | 22.50 | 0.00 | - | 7 | 7 | 90.19% |
| JNJ240621C00130000 | 2024-06-12 11:35AM EDT | 130.00 | 16.35 | 15.45 | 15.85 | 0.00 | - | 3 | 61 | 54.59% |
| JNJ240621C00135000 | 2024-05-31 10:16AM EDT | 135.00 | 11.70 | 10.35 | 11.55 | 0.00 | - | 1 | 6 | 57.03% |
| JNJ240621C00140000 | 2024-06-14 3:48PM EDT | 140.00 | 5.70 | 5.65 | 6.75 | -0.27 | -4.52% | 3 | 89 | 41.31% |
| JNJ240621C00141000 | 2024-06-12 3:33PM EDT | 141.00 | 4.40 | 4.70 | 5.80 | 0.00 | - | 10 | 50 | 37.89% |
| JNJ240621C00142000 | 2024-06-14 2:43PM EDT | 142.00 | 3.79 | 2.41 | 4.85 | -1.37 | -26.55% | 2 | 3 | 34.28% |
| JNJ240621C00143000 | 2024-06-14 3:52PM EDT | 143.00 | 2.86 | 2.92 | 3.65 | -0.06 | -2.05% | 7 | 70 | 26.91% |
| JNJ240621C00144000 | 2024-06-14 3:50PM EDT | 144.00 | 2.09 | 2.10 | 2.26 | +0.03 | +1.46% | 59 | 184 | 16.92% |
| JNJ240621C00145000 | 2024-06-14 3:51PM EDT | 145.00 | 1.40 | 1.46 | 1.56 | -0.27 | -16.17% | 402 | 774 | 15.85% |
| JNJ240621C00146000 | 2024-06-14 3:54PM EDT | 146.00 | 0.85 | 0.93 | 1.00 | -0.27 | -24.11% | 167 | 1,235 | 15.09% |
| JNJ240621C00147000 | 2024-06-14 3:59PM EDT | 147.00 | 0.61 | 0.56 | 0.62 | -0.07 | -10.29% | 555 | 864 | 15.02% |
| JNJ240621C00148000 | 2024-06-14 3:58PM EDT | 148.00 | 0.32 | 0.32 | 0.35 | -0.10 | -23.81% | 111 | 914 | 14.80% |
| JNJ240621C00149000 | 2024-06-14 3:53PM EDT | 149.00 | 0.18 | 0.17 | 0.22 | -0.09 | -33.33% | 364 | 1,319 | 15.53% |
| JNJ240621C00150000 | 2024-06-14 3:36PM EDT | 150.00 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 676 | 6,474 | 16.02% |
| JNJ240621C00152500 | 2024-06-14 3:46PM EDT | 152.50 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 42 | 3,076 | 21.00% |
| JNJ240621C00155000 | 2024-06-14 3:40PM EDT | 155.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 25 | 14,949 | 24.22% |
| JNJ240621C00157500 | 2024-06-14 3:08PM EDT | 157.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 14 | 1,909 | 30.76% |
| JNJ240621C00160000 | 2024-06-14 3:34PM EDT | 160.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 19 | 21,830 | 30.86% |
| JNJ240621C00162500 | 2024-06-13 10:43AM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 980 | 35.16% |
| JNJ240621C00165000 | 2024-06-14 3:33PM EDT | 165.00 | 0.03 | 0.01 | 0.55 | +0.01 | +50.00% | 8 | 8,256 | 56.54% |
| JNJ240621C00167500 | 2024-06-13 2:30PM EDT | 167.50 | 0.02 | 0.01 | 2.14 | 0.00 | - | 1 | 5 | 85.74% |
| JNJ240621C00170000 | 2024-06-13 3:50PM EDT | 170.00 | 0.01 | 0.01 | 0.74 | 0.00 | - | 18 | 7,716 | 70.95% |
| JNJ240621C00172500 | 2024-06-14 3:31PM EDT | 172.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 19 | 2 | 85.50% |
| JNJ240621C00175000 | 2024-06-14 1:34PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,008 | 50.78% |
| JNJ240621C00180000 | 2024-06-12 10:23AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,609 | 60.94% |
| JNJ240621C00185000 | 2024-06-14 2:42PM EDT | 185.00 | 0.02 | 0.00 | 0.60 | -0.35 | -94.59% | 2 | 501 | 95.61% |
| JNJ240621C00190000 | 2024-05-20 2:34PM EDT | 190.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 3 | 947 | 107.13% |
| JNJ240621C00195000 | 2024-06-13 11:32AM EDT | 195.00 | 0.37 | 0.00 | 0.64 | 0.00 | - | 1 | 875 | 113.28% |
| JNJ240621C00200000 | 2024-06-07 1:16PM EDT | 200.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 30 | 1,459 | 93.36% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 180 | 757 | 116.99% |
| JNJ240621C00220000 | 2024-06-07 2:58PM EDT | 220.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 20 | 932 | 145.90% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 876 | 114.06% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 215.23% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 220.31% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 161.72% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-05-30 10:37AM EDT | 75.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 5 | 7 | 235.94% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 183.59% |
| JNJ240621P00085000 | 2024-05-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 58 | 196.29% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 507 | 50.00% |
| JNJ240621P00095000 | 2024-05-28 1:32PM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 310 | 119.53% |
| JNJ240621P00100000 | 2024-05-17 10:07AM EDT | 100.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 338 | 123.05% |
| JNJ240621P00105000 | 2024-05-16 10:17AM EDT | 105.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 975 | 127.93% |
| JNJ240621P00110000 | 2024-06-05 2:11PM EDT | 110.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 11 | 136 | 114.06% |
| JNJ240621P00115000 | 2024-06-12 3:56PM EDT | 115.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 42 | 898 | 102.54% |
| JNJ240621P00120000 | 2024-06-13 11:21AM EDT | 120.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 775 | 98.34% |
| JNJ240621P00125000 | 2024-06-14 1:32PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 951 | 44.92% |
| JNJ240621P00126000 | 2024-06-13 1:36PM EDT | 126.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,019 | 990 | 44.92% |
| JNJ240621P00128000 | 2024-06-12 12:23PM EDT | 128.00 | 0.04 | 0.01 | 2.14 | 0.00 | - | - | 10 | 83.89% |
| JNJ240621P00130000 | 2024-06-14 11:51AM EDT | 130.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 7 | 1,797 | 43.65% |
| JNJ240621P00132000 | 2024-06-14 12:31PM EDT | 132.00 | 0.03 | 0.03 | 1.30 | -0.02 | -40.00% | 201 | 11 | 59.62% |
| JNJ240621P00133000 | 2024-06-13 12:27PM EDT | 133.00 | 0.05 | 0.03 | 1.30 | 0.00 | - | 117 | 117 | 56.30% |
| JNJ240621P00134000 | 2024-06-13 12:27PM EDT | 134.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 833 | 817 | 52.93% |
| JNJ240621P00135000 | 2024-06-14 10:58AM EDT | 135.00 | 0.05 | 0.02 | 0.46 | +0.01 | +25.00% | 16 | 7,352 | 44.34% |
| JNJ240621P00136000 | 2024-06-13 12:27PM EDT | 136.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 6 | 47 | 29.69% |
| JNJ240621P00137000 | 2024-06-12 12:17PM EDT | 137.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | - | 276 | 26.07% |
| JNJ240621P00138000 | 2024-06-13 10:48AM EDT | 138.00 | 0.11 | 0.03 | 1.30 | 0.00 | - | 5 | 128 | 50.93% |
| JNJ240621P00139000 | 2024-06-14 1:39PM EDT | 139.00 | 0.09 | 0.08 | 1.15 | -0.06 | -40.00% | 3 | 70 | 44.39% |
| JNJ240621P00140000 | 2024-06-14 3:40PM EDT | 140.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 140 | 5,719 | 19.14% |
| JNJ240621P00141000 | 2024-06-14 3:22PM EDT | 141.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 44 | 250 | 17.92% |
| JNJ240621P00142000 | 2024-06-14 3:57PM EDT | 142.00 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 77 | 1,237 | 16.60% |
| JNJ240621P00143000 | 2024-06-14 3:57PM EDT | 143.00 | 0.34 | 0.27 | 0.36 | -0.07 | -17.07% | 71 | 676 | 15.53% |
| JNJ240621P00144000 | 2024-06-14 3:58PM EDT | 144.00 | 0.55 | 0.48 | 0.53 | -0.08 | -12.70% | 84 | 2,010 | 14.23% |
| JNJ240621P00145000 | 2024-06-14 3:52PM EDT | 145.00 | 0.89 | 0.79 | 0.85 | -0.05 | -5.32% | 716 | 7,898 | 13.70% |
| JNJ240621P00146000 | 2024-06-14 3:45PM EDT | 146.00 | 1.40 | 1.26 | 1.31 | -0.01 | -0.71% | 81 | 941 | 13.21% |
| JNJ240621P00147000 | 2024-06-14 2:57PM EDT | 147.00 | 2.10 | 1.88 | 1.95 | -0.04 | -1.87% | 18 | 589 | 13.18% |
| JNJ240621P00148000 | 2024-06-14 1:23PM EDT | 148.00 | 3.06 | 2.60 | 2.85 | +0.36 | +13.33% | 6 | 622 | 15.48% |
| JNJ240621P00149000 | 2024-06-13 3:45PM EDT | 149.00 | 3.70 | 2.98 | 3.70 | -0.13 | -3.39% | 1 | 397 | 15.97% |
| JNJ240621P00150000 | 2024-06-14 3:44PM EDT | 150.00 | 4.66 | 4.40 | 4.60 | -0.06 | -1.27% | 666 | 7,863 | 16.31% |
| JNJ240621P00152500 | 2024-06-14 2:35PM EDT | 152.50 | 7.05 | 6.30 | 7.40 | +0.85 | +13.71% | 125 | 171 | 30.81% |
| JNJ240621P00155000 | 2024-06-14 3:55PM EDT | 155.00 | 9.50 | 9.05 | 9.75 | -0.40 | -4.04% | 3,654 | 1,292 | 33.79% |
| JNJ240621P00157500 | 2024-05-22 3:40PM EDT | 157.50 | 4.67 | 11.90 | 13.60 | 0.00 | - | - | 1 | 52.83% |
| JNJ240621P00160000 | 2024-06-14 3:55PM EDT | 160.00 | 14.90 | 13.40 | 14.90 | +0.48 | +3.33% | 1,115 | 334 | 50.73% |
| JNJ240621P00165000 | 2024-06-14 3:15PM EDT | 165.00 | 19.69 | 18.85 | 19.75 | -0.67 | -3.29% | 1,340 | 500 | 56.93% |
| JNJ240621P00170000 | 2024-06-11 10:46AM EDT | 170.00 | 24.03 | 23.40 | 24.80 | 0.00 | - | 1 | 0 | 69.53% |
| JNJ240621P00175000 | 2024-06-13 2:40PM EDT | 175.00 | 30.90 | 28.60 | 30.80 | 0.00 | - | 7 | 3 | 74.41% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
